Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.06 | 15.43 | 15.04 | 15.36 | 1,298,573 | +0.19(+1.26%) |
Jan 30, 2014 | 15.08 | 15.24 | 15.02 | 15.17 | 1,428,222 | +0.14(+0.96%) |
Jan 29, 2014 | 14.83 | 15.10 | 14.83 | 15.02 | 1,609,222 | +0.14(+0.92%) |
Jan 28, 2014 | 14.45 | 15.02 | 14.39 | 14.88 | 1,768,598 | +0.55(+3.82%) |
Jan 27, 2014 | 14.44 | 14.71 | 14.32 | 14.34 | 1,462,892 | -0.16(-1.08%) |
Jan 24, 2014 | 14.64 | 14.75 | 14.47 | 14.49 | 1,008,148 | -0.18(-1.22%) |
Jan 23, 2014 | 14.47 | 14.71 | 14.41 | 14.67 | 900,216 | +0.18(+1.21%) |
Jan 22, 2014 | 14.47 | 14.61 | 14.44 | 14.50 | 1,204,750 | +0.06(+0.43%) |
Jan 21, 2014 | 14.42 | 14.61 | 14.36 | 14.44 | 881,290 | +0.12(+0.82%) |
Jan 17, 2014 | 14.48 | 14.32 | 14.32 | 14.32 | 1,044,334 | -0.13(-0.92%) |
Jan 16, 2014 | 14.37 | 14.49 | 14.37 | 14.45 | 1,179,015 | +0.07(+0.52%) |
Jan 15, 2014 | 14.44 | 14.55 | 14.35 | 14.38 | 750,060 | -0.01(-0.05%) |
Jan 14, 2014 | 14.37 | 14.53 | 14.31 | 14.38 | 831,886 | +0.04(+0.27%) |
Jan 13, 2014 | 14.40 | 14.48 | 14.29 | 14.35 | 673,255 | -0.08(-0.54%) |
Jan 10, 2014 | 14.33 | 14.50 | 14.31 | 14.42 | 875,759 | +0.12(+0.85%) |
Jan 09, 2014 | 14.42 | 14.42 | 14.20 | 14.30 | 1,297,135 | -0.07(-0.46%) |
Jan 08, 2014 | 14.49 | 14.51 | 14.31 | 14.37 | 909,735 | -0.14(-0.97%) |
Jan 07, 2014 | 14.62 | 14.65 | 14.47 | 14.51 | 818,847 | +0.13(+0.92%) |
Jan 06, 2014 | 14.51 | 14.51 | 14.28 | 14.38 | 784,738 | -0.05(-0.35%) |
Jan 03, 2014 | 14.12 | 14.46 | 14.08 | 14.43 | 1,104,312 | +0.31(+2.21%) |
Jan 02, 2014 | 14.17 | 14.22 | 13.97 | 14.12 | 852,026 | -0.04(-0.28%) |
Dec 31, 2013 | 14.24 | 14.15 | 14.15 | 14.15 | 910,721 | -0.09(-0.63%) |
Dec 30, 2013 | 14.04 | 14.26 | 14.04 | 14.24 | 546,148 | +0.22(+1.59%) |
Dec 27, 2013 | 14.09 | 14.09 | 13.87 | 14.02 | 733,517 | -0.02(-0.14%) |
Dec 26, 2013 | 14.14 | 14.22 | 13.95 | 14.04 | 650,807 | -0.03(-0.19%) |
Dec 24, 2013 | 13.88 | 14.08 | 13.74 | 14.07 | 545,255 | +0.18(+1.32%) |
Dec 23, 2013 | 13.89 | 14.03 | 13.85 | 13.88 | 734,851 | -0.00(-0.03%) |
Dec 20, 2013 | 13.60 | 13.93 | 13.60 | 13.89 | 1,263,697 | +0.16(+1.16%) |
Dec 19, 2013 | 13.94 | 13.99 | 13.66 | 13.73 | 1,087,556 | -0.31(-2.21%) |
Dec 18, 2013 | 14.01 | 14.22 | 13.73 | 14.04 | 1,560,147 | +0.00(+0.03%) |
Dec 17, 2013 | 13.91 | 14.06 | 13.80 | 14.04 | 2,255,715 | +0.12(+0.89%) |
Dec 16, 2013 | 13.86 | 13.93 | 13.82 | 13.91 | 1,100,606 | +0.08(+0.56%) |
Dec 13, 2013 | 13.84 | 13.96 | 13.76 | 13.83 | 1,299,699 | +0.05(+0.37%) |
Dec 12, 2013 | 13.98 | 13.98 | 13.72 | 13.78 | 2,022,997 | -0.16(-1.14%) |
Dec 11, 2013 | 14.25 | 14.25 | 13.92 | 13.94 | 1,536,590 | -0.17(-1.24%) |
Dec 10, 2013 | 14.09 | 14.21 | 14.09 | 14.12 | 724,131 | +0.03(+0.22%) |
Dec 09, 2013 | 13.97 | 14.09 | 13.89 | 14.09 | 666,479 | +0.08(+0.58%) |
Dec 06, 2013 | 14.09 | 14.20 | 13.94 | 14.01 | 838,655 | +0.02(+0.11%) |
Dec 05, 2013 | 13.99 | 14.04 | 13.85 | 13.99 | 740,584 | -0.03(-0.22%) |
Dec 04, 2013 | 13.85 | 14.13 | 13.72 | 14.02 | 1,487,901 | +0.11(+0.81%) |
Dec 03, 2013 | 13.74 | 13.95 | 13.67 | 13.91 | 863,388 | +0.16(+1.19%) |
Dec 02, 2013 | 13.80 | 13.89 | 13.62 | 13.75 | 947,865 | -0.03(-0.20%) |
Nov 29, 2013 | 14.01 | 14.02 | 13.70 | 13.77 | 357,697 | -0.21(-1.53%) |
Nov 27, 2013 | 13.85 | 14.00 | 13.78 | 13.99 | 441,306 | +0.16(+1.15%) |
Nov 26, 2013 | 13.93 | 14.03 | 13.78 | 13.83 | 989,193 | -0.10(-0.72%) |
Nov 25, 2013 | 13.91 | 13.93 | 13.71 | 13.93 | 619,875 | +0.03(+0.25%) |
Nov 22, 2013 | 13.92 | 13.95 | 13.76 | 13.89 | 765,355 | -0.04(-0.28%) |
Nov 21, 2013 | 13.92 | 14.06 | 13.86 | 13.93 | 696,777 | +0.01(+0.06%) |
Nov 20, 2013 | 14.02 | 14.24 | 13.87 | 13.92 | 1,006,071 | -0.08(-0.58%) |
Nov 19, 2013 | 14.04 | 14.09 | 13.91 | 14.01 | 653,065 | -0.05(-0.36%) |
Nov 18, 2013 | 14.28 | 14.32 | 14.04 | 14.06 | 699,156 | -0.22(-1.52%) |
Nov 15, 2013 | 14.26 | 14.32 | 14.16 | 14.27 | 541,986 | +0.02(+0.11%) |
Nov 14, 2013 | 14.16 | 14.33 | 14.10 | 14.26 | 649,776 | +0.24(+1.74%) |
Nov 12, 2013 | 14.05 | 14.06 | 13.81 | 14.01 | 1,034,229 | -0.08(-0.55%) |
Nov 11, 2013 | 14.07 | 14.25 | 14.05 | 14.09 | 468,302 | -0.03(-0.25%) |
Nov 08, 2013 | 14.40 | 14.41 | 13.99 | 14.13 | 941,800 | -0.33(-2.31%) |
Nov 07, 2013 | 14.39 | 14.51 | 14.33 | 14.46 | 1,090,554 | +0.03(+0.21%) |
Nov 06, 2013 | 14.51 | 14.70 | 14.42 | 14.43 | 459,829 | +0.00(+0.00%) |
Nov 05, 2013 | 14.72 | 14.81 | 14.39 | 14.43 | 1,066,301 | -0.41(-2.77%) |
Nov 04, 2013 | 14.80 | 14.95 | 14.67 | 14.84 | 580,584 | +0.05(+0.37%) |